Molinos Juan Semino S.A. (BCBA:SEMI)
Argentina
· Delayed Price · Currency is ARS 26.50
-0.10 (-0.38%)
At close: Dec 5, 2025
Molinos Juan Semino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.60 | 27.60 | 25.90 | 26.50 | 26.50 | -0.38% | 4,261,666 |
| Dec 4, 2025 | 27.40 | 27.40 | 26.30 | 26.60 | 26.60 | -2.21% | 9,246,333 |
| Dec 3, 2025 | 28.70 | 29.20 | 27.00 | 27.20 | 27.20 | -3.55% | 3,865,643 |
| Dec 2, 2025 | 28.70 | 29.30 | 27.80 | 28.20 | 28.20 | - | 3,464,551 |
| Dec 1, 2025 | 28.30 | 29.50 | 27.20 | 28.20 | 28.20 | 0.36% | 3,583,214 |
| Nov 28, 2025 | 28.10 | 29.30 | 27.00 | 28.10 | 28.10 | 1.44% | 7,119,563 |
| Nov 27, 2025 | 27.30 | 28.10 | 26.50 | 27.70 | 27.70 | 2.59% | 6,352,819 |
| Nov 26, 2025 | 27.50 | 27.90 | 26.30 | 27.00 | 27.00 | 0.37% | 4,059,187 |
| Nov 25, 2025 | 26.00 | 27.40 | 24.90 | 26.90 | 26.90 | 5.08% | 3,026,112 |
| Nov 21, 2025 | 28.00 | 28.00 | 24.80 | 25.60 | 25.60 | -6.23% | 3,314,944 |
| Nov 20, 2025 | 29.00 | 29.80 | 26.00 | 27.30 | 27.30 | -5.54% | 6,442,171 |
| Nov 19, 2025 | 32.00 | 32.70 | 28.00 | 28.90 | 28.90 | -7.07% | 4,891,003 |
| Nov 18, 2025 | 31.30 | 33.00 | 28.90 | 31.10 | 31.10 | 0.65% | 10,989,900 |
| Nov 17, 2025 | 27.10 | 31.90 | 27.10 | 30.90 | 30.90 | 11.55% | 18,924,290 |
| Nov 14, 2025 | 26.40 | 28.40 | 26.40 | 27.70 | 27.70 | 5.73% | 12,084,290 |
| Nov 13, 2025 | 27.00 | 27.70 | 25.50 | 26.20 | 26.20 | -1.87% | 11,654,440 |
| Nov 12, 2025 | 25.80 | 26.90 | 25.10 | 26.70 | 26.70 | 6.80% | 7,077,636 |
| Nov 11, 2025 | 24.85 | 25.60 | 24.20 | 25.00 | 25.00 | 2.25% | 3,123,860 |
| Nov 10, 2025 | 23.00 | 24.70 | 22.50 | 24.45 | 24.45 | 7.47% | 5,953,694 |
| Nov 7, 2025 | 24.40 | 24.40 | 22.00 | 22.75 | 22.75 | -4.01% | 7,578,928 |
| Nov 6, 2025 | 26.10 | 26.90 | 23.50 | 23.70 | 23.70 | -6.69% | 4,372,670 |
| Nov 5, 2025 | 27.30 | 29.80 | 24.60 | 25.40 | 25.40 | -6.62% | 16,056,780 |
| Nov 4, 2025 | 24.25 | 29.90 | 24.20 | 27.20 | 27.20 | 13.57% | 21,462,210 |
| Nov 3, 2025 | 21.25 | 24.20 | 21.25 | 23.95 | 23.95 | -17.98% | 7,395,224 |
| Oct 31, 2025 | 26.20 | 29.30 | 26.20 | 29.20 | 29.20 | 9.77% | 6,282,399 |
| Oct 30, 2025 | 28.50 | 28.90 | 26.10 | 26.60 | 26.60 | -3.97% | 3,439,725 |
| Oct 29, 2025 | 25.00 | 29.90 | 24.50 | 27.70 | 27.70 | 12.83% | 6,475,890 |
| Oct 28, 2025 | 22.00 | 24.80 | 21.65 | 24.55 | 24.55 | 12.61% | 6,651,060 |
| Oct 27, 2025 | 23.00 | 23.80 | 20.10 | 21.80 | 21.80 | 10.66% | 5,815,444 |
| Oct 24, 2025 | 20.20 | 20.80 | 19.00 | 19.70 | 19.70 | -2.72% | 2,079,689 |
| Oct 23, 2025 | 19.90 | 20.85 | 19.90 | 20.25 | 20.25 | 1.00% | 1,048,669 |
| Oct 22, 2025 | 20.25 | 20.80 | 20.00 | 20.05 | 20.05 | -2.20% | 484,572 |
| Oct 21, 2025 | 21.50 | 21.95 | 20.25 | 20.50 | 20.50 | -2.38% | 603,703 |
| Oct 20, 2025 | 20.00 | 21.70 | 19.00 | 21.00 | 21.00 | 7.14% | 1,483,639 |
| Oct 17, 2025 | 18.35 | 19.85 | 18.00 | 19.60 | 19.60 | 3.70% | 1,388,965 |
| Oct 16, 2025 | 20.30 | 20.30 | 18.50 | 18.90 | 18.90 | -2.33% | 809,886 |
| Oct 15, 2025 | 20.85 | 22.00 | 19.10 | 19.35 | 19.35 | -2.76% | 1,827,762 |
| Oct 14, 2025 | 21.50 | 21.50 | 19.40 | 19.90 | 19.90 | -4.10% | 1,783,985 |
| Oct 13, 2025 | 19.45 | 21.00 | 18.45 | 20.75 | 20.75 | 10.37% | 2,404,686 |
| Oct 9, 2025 | 17.50 | 19.15 | 17.50 | 18.80 | 18.80 | 5.92% | 1,012,918 |
| Oct 8, 2025 | 17.75 | 18.35 | 17.50 | 17.75 | 17.75 | -2.74% | 1,143,643 |
| Oct 7, 2025 | 17.95 | 19.10 | 17.80 | 18.25 | 18.25 | 1.67% | 656,820 |
| Oct 6, 2025 | 19.00 | 19.00 | 17.85 | 17.95 | 17.95 | -2.71% | 445,410 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.25 | 18.45 | 18.37 | -0.81% | 451,266 |
| Oct 2, 2025 | 18.50 | 19.20 | 17.85 | 18.60 | 18.52 | 1.92% | 1,506,449 |
| Oct 1, 2025 | 18.30 | 18.50 | 17.50 | 18.25 | 18.17 | 2.82% | 975,341 |
| Sep 30, 2025 | 19.50 | 19.50 | 17.20 | 17.75 | 17.67 | -4.57% | 1,802,144 |
| Sep 29, 2025 | 19.85 | 19.90 | 18.00 | 18.60 | 18.52 | -2.11% | 441,586 |
| Sep 26, 2025 | 19.15 | 19.85 | 18.90 | 19.00 | 18.92 | -2.56% | 431,154 |
| Sep 25, 2025 | 19.70 | 20.15 | 19.00 | 19.50 | 19.41 | -4.41% | 1,223,146 |
| Sep 24, 2025 | 21.10 | 21.40 | 20.30 | 20.40 | 20.31 | 1.49% | 1,296,427 |
| Sep 23, 2025 | 19.85 | 21.00 | 19.20 | 20.10 | 20.01 | 3.08% | 1,965,450 |
| Sep 22, 2025 | 17.25 | 19.90 | 17.25 | 19.50 | 19.41 | 16.42% | 2,290,663 |
| Sep 19, 2025 | 16.70 | 17.25 | 16.40 | 16.75 | 16.68 | 0.30% | 901,080 |
| Sep 18, 2025 | 18.25 | 18.40 | 16.35 | 16.70 | 16.63 | -9.24% | 1,259,912 |
| Sep 17, 2025 | 18.15 | 18.90 | 18.00 | 18.40 | 18.32 | -0.54% | 671,789 |
| Sep 16, 2025 | 18.60 | 19.40 | 18.25 | 18.50 | 18.42 | 2.49% | 871,032 |
| Sep 15, 2025 | 18.35 | 18.90 | 17.95 | 18.05 | 17.97 | -1.63% | 429,366 |
| Sep 12, 2025 | 19.80 | 19.80 | 18.00 | 18.35 | 18.27 | -5.66% | 1,013,494 |
| Sep 11, 2025 | 19.50 | 20.00 | 19.30 | 19.45 | 19.36 | 1.30% | 554,775 |
| Sep 10, 2025 | 18.55 | 19.30 | 18.35 | 19.20 | 19.11 | 6.67% | 687,265 |
| Sep 9, 2025 | 18.45 | 18.90 | 17.90 | 18.00 | 17.92 | 0.56% | 578,293 |
| Sep 8, 2025 | 18.45 | 18.90 | 16.00 | 17.90 | 17.82 | -7.73% | 1,183,467 |
| Sep 5, 2025 | 19.85 | 19.85 | 19.00 | 19.40 | 19.31 | - | 1,153,329 |
| Sep 4, 2025 | 19.90 | 19.90 | 19.05 | 19.40 | 19.31 | -1.77% | 1,356,681 |
| Sep 3, 2025 | 19.45 | 20.00 | 19.00 | 19.75 | 19.66 | 2.07% | 598,055 |
| Sep 2, 2025 | 19.40 | 20.35 | 18.60 | 19.35 | 19.26 | -1.02% | 1,832,884 |
| Sep 1, 2025 | 19.80 | 19.85 | 18.60 | 19.55 | 19.46 | -1.26% | 1,349,690 |
| Aug 29, 2025 | 20.00 | 20.55 | 19.45 | 19.80 | 19.71 | -1.00% | 486,909 |
| Aug 28, 2025 | 20.15 | 21.20 | 19.95 | 20.00 | 19.91 | - | 988,180 |
| Aug 27, 2025 | 21.40 | 21.40 | 19.60 | 20.00 | 19.91 | -4.99% | 1,076,225 |
| Aug 26, 2025 | 21.15 | 22.00 | 20.60 | 21.05 | 20.96 | -0.47% | 546,692 |
| Aug 25, 2025 | 21.90 | 22.45 | 20.30 | 21.15 | 21.06 | -3.64% | 1,495,596 |
| Aug 22, 2025 | 22.15 | 23.25 | 21.75 | 21.95 | 21.85 | -1.35% | 838,006 |
| Aug 21, 2025 | 22.05 | 22.75 | 22.05 | 22.25 | 22.15 | -0.67% | 542,869 |
| Aug 20, 2025 | 22.25 | 23.35 | 22.00 | 22.40 | 22.30 | - | 307,317 |
| Aug 19, 2025 | 22.85 | 23.15 | 22.00 | 22.40 | 22.30 | 0.67% | 410,453 |
| Aug 18, 2025 | 23.00 | 23.50 | 21.90 | 22.25 | 22.15 | -1.55% | 435,454 |
| Aug 14, 2025 | 23.75 | 24.00 | 21.80 | 22.60 | 22.50 | -3.42% | 669,832 |
| Aug 13, 2025 | 23.65 | 24.75 | 23.20 | 23.40 | 23.30 | -2.70% | 651,715 |
| Aug 12, 2025 | 24.10 | 25.00 | 23.50 | 24.05 | 23.94 | -2.04% | 530,518 |
| Aug 11, 2025 | 24.25 | 24.75 | 23.80 | 24.55 | 24.44 | 1.66% | 437,835 |
| Aug 8, 2025 | 24.70 | 24.70 | 23.90 | 24.15 | 24.04 | -2.03% | 745,829 |
| Aug 7, 2025 | 24.90 | 25.15 | 24.20 | 24.65 | 24.54 | -1.20% | 433,574 |
| Aug 6, 2025 | 25.00 | 25.15 | 24.70 | 24.95 | 24.84 | 1.42% | 851,621 |
| Aug 5, 2025 | 24.50 | 24.90 | 23.80 | 24.60 | 24.49 | -0.40% | 3,584,732 |
| Aug 4, 2025 | 25.00 | 25.80 | 24.50 | 24.70 | 24.59 | -1.59% | 484,490 |
| Aug 1, 2025 | 25.15 | 25.90 | 25.10 | 25.10 | 24.99 | -2.71% | 504,648 |
| Jul 31, 2025 | 25.70 | 26.35 | 25.40 | 25.80 | 25.69 | 1.18% | 393,694 |
| Jul 30, 2025 | 25.80 | 26.15 | 25.15 | 25.50 | 25.39 | -1.35% | 661,537 |
| Jul 29, 2025 | 25.75 | 26.40 | 25.30 | 25.85 | 25.73 | 1.17% | 1,113,280 |
| Jul 28, 2025 | 25.30 | 26.00 | 25.30 | 25.55 | 25.44 | 2.40% | 1,239,871 |
| Jul 25, 2025 | 24.60 | 25.00 | 24.25 | 24.95 | 24.84 | 3.96% | 718,320 |
| Jul 24, 2025 | 24.10 | 24.45 | 23.30 | 24.00 | 23.89 | 0.42% | 304,385 |
| Jul 23, 2025 | 24.00 | 24.70 | 23.50 | 23.90 | 23.79 | 0.42% | 547,104 |
| Jul 22, 2025 | 23.85 | 24.20 | 23.50 | 23.80 | 23.69 | -2.06% | 343,318 |
| Jul 21, 2025 | 24.75 | 24.75 | 23.80 | 24.30 | 24.19 | -0.61% | 372,155 |
| Jul 18, 2025 | 24.30 | 25.00 | 24.10 | 24.45 | 24.34 | 1.03% | 605,333 |
| Jul 17, 2025 | 24.80 | 24.80 | 24.00 | 24.20 | 24.09 | -0.21% | 282,824 |
| Jul 16, 2025 | 24.20 | 24.75 | 23.75 | 24.25 | 24.14 | -0.61% | 336,309 |